The Williams Companies, Inc. (WMB)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

29.41

+0.87

(+3.05%)

At close: 04:00PM EDT

29.41

0.00

(0.00%)

After hours:

07:58PM EDT

Time period:

29 Sept 2021 - 29 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2022	28.67	29.51	28.48	29.41	29.41	7,915,000
27 Sept 2022	28.96	29.12	28.30	28.54	28.54	7,283,700
26 Sept 2022	28.95	29.14	28.36	28.42	28.42	9,044,900
23 Sept 2022	30.35	30.36	28.82	29.15	29.15	11,182,700
22 Sept 2022	31.84	31.84	31.15	31.16	31.16	4,907,800
21 Sept 2022	32.25	32.46	31.47	31.47	31.47	8,149,400
20 Sept 2022	31.89	32.00	31.35	31.83	31.83	6,232,400
19 Sept 2022	31.10	32.07	30.96	32.06	32.06	7,489,500
16 Sept 2022	32.62	32.65	31.32	31.69	31.69	15,579,900
15 Sept 2022	32.98	33.20	32.72	32.83	32.83	6,061,900
14 Sept 2022	33.13	33.75	32.90	33.45	33.45	7,518,800
13 Sept 2022	33.49	33.80	32.64	32.79	32.79	6,645,700
12 Sept 2022	33.10	33.93	33.02	33.87	33.87	8,553,900
09 Sept 2022	32.41	33.00	32.37	32.77	32.77	9,274,300
08 Sept 2022	32.31	32.45	31.58	32.00	32.00	10,793,500
08 Sept 2022	0.425 Dividend
07 Sept 2022	32.90	33.40	32.59	33.29	32.87	9,141,400
06 Sept 2022	33.93	34.00	33.04	33.17	32.75	7,318,400
02 Sept 2022	34.15	34.31	33.57	33.72	33.29	6,298,900
01 Sept 2022	33.69	33.74	33.08	33.58	33.15	5,003,300
31 Aug 2022	33.80	34.34	33.68	34.03	33.60	7,422,600
30 Aug 2022	34.81	34.91	34.16	34.32	33.88	5,196,000
29 Aug 2022	35.00	35.60	34.75	35.24	34.79	5,904,900
26 Aug 2022	35.59	35.68	35.01	35.03	34.58	4,041,600
25 Aug 2022	35.60	35.79	35.31	35.60	35.15	4,657,900
24 Aug 2022	35.34	35.60	35.04	35.58	35.13	9,491,800
23 Aug 2022	35.10	35.60	34.97	35.12	34.67	7,684,800
22 Aug 2022	34.80	34.91	34.45	34.69	34.25	5,839,500
19 Aug 2022	35.15	35.28	34.86	34.93	34.48	5,880,700
18 Aug 2022	34.67	35.38	34.61	35.24	34.79	9,115,100
17 Aug 2022	34.24	34.62	33.94	34.30	33.86	6,168,400
16 Aug 2022	33.77	34.52	33.77	34.32	33.88	6,038,500
15 Aug 2022	33.40	33.98	33.01	33.63	33.20	6,250,100
12 Aug 2022	33.89	34.19	33.57	34.16	33.72	4,997,100
11 Aug 2022	33.46	34.20	33.44	33.94	33.51	6,737,600
10 Aug 2022	33.08	33.28	32.59	33.02	32.60	4,997,900
09 Aug 2022	32.77	33.02	32.66	32.83	32.41	4,298,000
08 Aug 2022	32.22	32.70	32.22	32.45	32.04	4,399,800
05 Aug 2022	31.55	32.28	31.40	32.22	31.81	5,472,800
04 Aug 2022	32.43	32.44	31.81	31.91	31.50	7,105,300
03 Aug 2022	33.27	33.31	32.34	32.63	32.21	7,317,200
02 Aug 2022	34.15	34.33	32.20	32.86	32.44	13,590,300
01 Aug 2022	33.77	34.10	33.33	34.00	33.57	7,414,800
29 Jul 2022	34.17	34.34	33.82	34.09	33.65	9,145,400
28 Jul 2022	34.01	34.04	33.26	33.78	33.35	5,597,400
27 Jul 2022	33.59	33.98	33.10	33.79	33.36	5,373,700
26 Jul 2022	33.77	34.03	33.42	33.54	33.11	5,710,600
25 Jul 2022	32.56	33.48	32.21	33.45	33.02	5,632,100
22 Jul 2022	32.67	32.89	32.09	32.34	31.93	4,920,100
21 Jul 2022	31.68	32.43	31.40	32.41	32.00	8,082,000
20 Jul 2022	32.31	32.67	31.97	32.50	32.09	5,356,400
19 Jul 2022	31.89	32.44	31.89	32.35	31.94	5,582,400
18 Jul 2022	31.83	32.20	31.76	31.91	31.50	6,074,000
15 Jul 2022	31.67	31.71	30.97	31.38	30.98	5,499,300
14 Jul 2022	30.20	31.19	29.95	31.15	30.75	7,761,100
13 Jul 2022	30.39	31.50	30.39	31.14	30.74	5,732,000
12 Jul 2022	31.04	31.41	30.68	30.95	30.55	7,154,100
11 Jul 2022	31.05	31.88	30.94	31.76	31.35	9,980,000
08 Jul 2022	31.36	31.70	31.07	31.32	30.92	5,643,600
07 Jul 2022	30.27	31.31	30.27	31.18	30.78	9,804,700
06 Jul 2022	29.88	30.12	29.06	29.72	29.34	9,154,800
05 Jul 2022	30.74	30.90	29.25	30.16	29.77	12,064,200
01 Jul 2022	31.30	31.42	30.43	31.29	30.89	7,945,000
30 Jun 2022	31.07	31.57	30.97	31.21	30.81	10,472,700
29 Jun 2022	32.08	32.21	31.32	31.51	31.11	8,584,800
28 Jun 2022	31.24	31.95	31.20	31.74	31.33	10,088,800
27 Jun 2022	30.35	30.81	30.22	30.59	30.20	13,659,000
24 Jun 2022	30.70	30.96	29.94	30.05	29.67	14,787,800
23 Jun 2022	30.71	30.87	29.98	30.41	30.02	10,532,300
22 Jun 2022	29.95	30.89	29.80	30.57	30.18	10,968,200
21 Jun 2022	30.33	31.12	30.17	30.93	30.54	10,693,400
17 Jun 2022	30.31	30.80	29.02	29.74	29.36	21,633,500
16 Jun 2022	31.08	31.12	30.14	30.45	30.06	11,099,000
15 Jun 2022	32.43	32.65	31.15	31.75	31.34	10,122,600
14 Jun 2022	33.61	33.74	31.90	32.34	31.93	11,928,900
13 Jun 2022	34.04	34.14	32.92	33.12	32.70	9,711,100
10 Jun 2022	35.22	35.42	34.61	34.89	34.44	9,886,600
09 Jun 2022	36.90	36.96	35.59	35.59	35.14	7,553,400
09 Jun 2022	0.425 Dividend
08 Jun 2022	37.75	37.84	37.09	37.49	36.59	8,499,100
07 Jun 2022	37.33	37.90	37.33	37.82	36.91	8,248,200
06 Jun 2022	37.65	37.77	37.33	37.41	36.51	4,837,600
03 Jun 2022	37.79	37.97	37.40	37.51	36.61	4,672,100
02 Jun 2022	37.25	37.76	37.01	37.74	36.84	6,264,500
01 Jun 2022	37.26	37.69	36.92	37.43	36.53	7,744,500
31 May 2022	37.70	37.79	36.56	37.06	36.17	18,874,900
27 May 2022	36.84	37.60	36.67	37.46	36.56	6,783,600
26 May 2022	36.89	37.12	36.74	36.92	36.04	6,360,100
25 May 2022	36.47	36.78	36.19	36.69	35.81	7,096,200
24 May 2022	35.90	36.28	35.41	36.21	35.34	7,783,700
23 May 2022	35.68	36.27	35.40	36.02	35.16	8,473,900
20 May 2022	35.28	35.50	34.77	35.38	34.53	7,984,400
19 May 2022	34.59	35.42	34.47	35.02	34.18	7,484,200
18 May 2022	36.05	36.17	34.83	35.23	34.39	7,358,600
17 May 2022	35.69	35.95	35.20	35.90	35.04	6,236,800
16 May 2022	35.15	35.77	34.99	35.44	34.59	6,573,500
13 May 2022	34.99	35.42	34.62	34.79	33.96	7,885,400
12 May 2022	34.46	34.69	33.99	34.62	33.79	6,730,300
11 May 2022	34.57	35.53	34.34	34.46	33.63	8,117,900
10 May 2022	34.87	35.27	33.55	34.18	33.36	12,158,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,200.04+80.47(+0.72%)

NZD/USD0.5708-0.0023(-0.39%)

ALL ORDS6,760.60+100.80(+1.51%)

OIL82.47+0.32(+0.39%)

GOLD1,657.50-12.50(-0.75%)

The Williams Companies, Inc. (WMB)

NZX 50
11,200.04
+80.47(+0.72%)

NZD/USD
0.5708
-0.0023(-0.39%)

ALL ORDS
6,760.60
+100.80(+1.51%)

OIL
82.47
+0.32(+0.39%)

GOLD
1,657.50
-12.50(-0.75%)